Minsheng Education Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.265	0.280	0.255	0.260	0.260	5,416,000
2024-05-14	0.248	0.260	0.248	0.260	0.260	17,312,000
2024-05-13	0.250	0.250	0.247	0.249	0.249	4,624,000
2024-05-10	0.242	0.255	0.242	0.247	0.247	3,274,000
2024-05-09	0.243	0.255	0.243	0.245	0.245	1,310,000
2024-05-08	0.242	0.249	0.240	0.242	0.242	2,176,000
2024-05-07	0.255	0.255	0.242	0.255	0.255	2,434,000
2024-05-06	0.255	0.260	0.250	0.255	0.255	602,000
2024-05-03	0.255	0.260	0.250	0.255	0.255	730,000
2024-05-02	0.250	0.260	0.250	0.260	0.260	670,000
2024-04-30	0.239	0.260	0.239	0.260	0.260	1,420,000
2024-04-29	0.255	0.255	0.245	0.250	0.250	1,974,000
2024-04-26	0.241	0.250	0.241	0.245	0.245	3,450,000
2024-04-25	0.232	0.243	0.232	0.238	0.238	224,000
2024-04-24	0.239	0.248	0.239	0.241	0.241	198,000
2024-04-23	0.237	0.240	0.237	0.239	0.239	1,600,000
2024-04-22	0.243	0.243	0.236	0.237	0.237	338,000
2024-04-19	0.246	0.250	0.239	0.243	0.243	1,922,000
2024-04-18	0.244	0.244	0.235	0.240	0.240	614,000
2024-04-17	0.220	0.255	0.220	0.238	0.238	1,592,000
2024-04-16	0.247	0.247	0.215	0.220	0.220	2,506,000
2024-04-15	0.233	0.236	0.221	0.221	0.221	4,076,000
2024-04-12	0.250	0.250	0.235	0.235	0.235	6,888,000
2024-04-11	0.250	0.250	0.238	0.241	0.241	3,710,000
2024-04-10	0.265	0.275	0.236	0.244	0.244	19,974,000
2024-04-09	0.275	0.275	0.270	0.270	0.270	1,370,000
2024-04-08	0.275	0.275	0.270	0.275	0.275	1,632,000
2024-04-05	0.275	0.275	0.265	0.275	0.275	1,854,000
2024-04-03	0.280	0.280	0.265	0.275	0.275	3,250,000
2024-04-02	0.265	0.310	0.265	0.270	0.270	14,734,000
2024-03-28	0.260	0.265	0.255	0.265	0.265	4,102,000
2024-03-27	0.260	0.270	0.260	0.265	0.265	528,000
2024-03-26	0.270	0.270	0.265	0.265	0.265	3,070,000
2024-03-25	0.275	0.285	0.270	0.275	0.275	4,932,000
2024-03-22	0.295	0.295	0.265	0.285	0.285	2,744,000
2024-03-21	0.280	0.290	0.275	0.285	0.285	10,712,000
2024-03-20	0.270	0.285	0.210	0.265	0.265	44,480,000
2024-03-19	0.365	0.365	0.315	0.315	0.315	12,080,000
2024-03-18	0.365	0.365	0.350	0.355	0.355	3,824,000
2024-03-15	0.365	0.365	0.350	0.360	0.360	4,042,000
2024-03-14	0.345	0.355	0.340	0.355	0.355	3,016,000
2024-03-13	0.360	0.365	0.340	0.350	0.350	10,042,000
2024-03-12	0.345	0.360	0.335	0.360	0.360	11,610,000
2024-03-11	0.330	0.350	0.330	0.330	0.330	8,672,000
2024-03-08	0.315	0.330	0.315	0.330	0.330	1,142,000
2024-03-07	0.340	0.345	0.320	0.330	0.330	1,798,000
2024-03-06	0.320	0.340	0.305	0.335	0.335	3,292,000
2024-03-05	0.315	0.325	0.310	0.310	0.310	1,358,000
2024-03-04	0.320	0.320	0.300	0.315	0.315	1,544,000
2024-03-01	0.320	0.320	0.310	0.320	0.320	2,392,000
2024-02-29	0.330	0.340	0.315	0.320	0.320	2,216,000
2024-02-28	0.340	0.350	0.315	0.320	0.320	5,188,000
2024-02-27	0.320	0.335	0.305	0.335	0.335	4,460,000
2024-02-26	0.315	0.330	0.310	0.320	0.320	5,456,000
2024-02-23	0.295	0.315	0.295	0.310	0.310	4,136,000
2024-02-22	0.280	0.295	0.275	0.295	0.295	2,544,000
2024-02-21	0.275	0.285	0.270	0.280	0.280	3,344,000
2024-02-20	0.265	0.270	0.265	0.270	0.270	1,132,000
2024-02-19	0.265	0.265	0.265	0.265	0.265	560,000
2024-02-16	0.255	0.265	0.250	0.260	0.260	2,526,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-18	0.0098 HKD
2023-07-20	0.0429 HKD
2022-07-21	0.0532 HKD
2021-07-29	0.0107 HKD
2020-06-24	0.0284 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.